Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 10.86 | 10.90 | 10.80 | 10.85 | 43,591 | -0.08(-0.73%) |
Nov 27, 2013 | 10.69 | 10.94 | 10.63 | 10.93 | 70,540 | +0.19(+1.77%) |
Nov 26, 2013 | 10.90 | 10.94 | 10.67 | 10.74 | 77,326 | -0.22(-2.01%) |
Nov 25, 2013 | 11.14 | 11.14 | 10.95 | 10.96 | 63,344 | -0.21(-1.85%) |
Nov 22, 2013 | 11.34 | 11.38 | 11.07 | 11.17 | 106,378 | -0.20(-1.79%) |
Nov 21, 2013 | 11.55 | 11.63 | 11.37 | 11.37 | 61,258 | -0.24(-2.06%) |
Nov 20, 2013 | 11.71 | 11.74 | 11.56 | 11.61 | 38,022 | -0.14(-1.20%) |
Nov 19, 2013 | 11.98 | 12.08 | 11.67 | 11.75 | 77,655 | -0.31(-2.57%) |
Nov 18, 2013 | 12.04 | 12.10 | 11.96 | 12.06 | 51,092 | -0.02(-0.17%) |
Nov 15, 2013 | 12.01 | 12.10 | 11.97 | 12.08 | 28,134 | +0.08(+0.64%) |
Nov 14, 2013 | 12.09 | 12.09 | 11.99 | 12.00 | 34,622 | -0.26(-2.10%) |
Nov 12, 2013 | 12.35 | 12.35 | 12.14 | 12.26 | 69,622 | -0.04(-0.33%) |
Nov 11, 2013 | 12.75 | 12.77 | 12.30 | 12.30 | 112,459 | -0.49(-3.83%) |
Nov 08, 2013 | 12.85 | 12.85 | 12.75 | 12.79 | 9,752 | +0.04(+0.31%) |
Nov 07, 2013 | 12.81 | 12.86 | 12.75 | 12.75 | 26,608 | -0.13(-1.01%) |
Nov 06, 2013 | 12.92 | 13.01 | 12.88 | 12.88 | 18,079 | -0.04(-0.31%) |
Nov 05, 2013 | 13.00 | 13.06 | 12.89 | 12.92 | 40,231 | -0.16(-1.19%) |
Nov 04, 2013 | 13.10 | 13.20 | 13.04 | 13.08 | 15,330 | -0.07(-0.56%) |
Nov 01, 2013 | 13.04 | 13.15 | 13.01 | 13.15 | 48,724 | +0.11(+0.84%) |
Oct 31, 2013 | 13.05 | 13.07 | 13.03 | 13.04 | 24,637 | -0.02(-0.15%) |
Oct 30, 2013 | 13.02 | 13.21 | 13.02 | 13.06 | 13,325 | +0.03(+0.23%) |
Oct 29, 2013 | 13.04 | 13.07 | 13.00 | 13.03 | 34,642 | -0.02(-0.15%) |
Oct 28, 2013 | 13.11 | 13.12 | 13.05 | 13.05 | 26,824 | -0.09(-0.70%) |
Oct 25, 2013 | 13.14 | 13.18 | 13.14 | 13.14 | 20,630 | -0.08(-0.59%) |
Oct 24, 2013 | 13.26 | 13.45 | 13.14 | 13.22 | 26,756 | -0.09(-0.68%) |
Oct 23, 2013 | 13.40 | 13.40 | 13.30 | 13.31 | 15,369 | -0.13(-0.97%) |
Oct 22, 2013 | 13.47 | 13.59 | 13.34 | 13.44 | 20,092 | +0.10(+0.75%) |
Oct 21, 2013 | 13.34 | 13.62 | 13.23 | 13.34 | 37,901 | +0.08(+0.60%) |
Oct 18, 2013 | 13.62 | 13.62 | 13.25 | 13.26 | 34,746 | +0.07(+0.53%) |
Oct 17, 2013 | 13.04 | 13.21 | 13.04 | 13.19 | 36,936 | +0.14(+1.07%) |
Oct 16, 2013 | 13.04 | 13.15 | 12.96 | 13.05 | 40,091 | -0.05(-0.38%) |
Oct 15, 2013 | 13.21 | 13.21 | 13.09 | 13.10 | 26,640 | +0.01(+0.08%) |
Oct 14, 2013 | 13.06 | 13.15 | 13.02 | 13.09 | 30,342 | -0.03(-0.23%) |
Oct 11, 2013 | 13.55 | 13.55 | 13.07 | 13.12 | 30,224 | -0.30(-2.23%) |
Oct 10, 2013 | 13.07 | 13.42 | 13.07 | 13.42 | 29,600 | +0.33(+2.55%) |
Oct 09, 2013 | 13.07 | 13.12 | 13.06 | 13.09 | 19,426 | +0.03(+0.19%) |
Oct 08, 2013 | 13.15 | 13.18 | 13.05 | 13.06 | 41,241 | -0.13(-0.99%) |
Oct 07, 2013 | 13.20 | 13.29 | 13.14 | 13.19 | 16,533 | -0.10(-0.75%) |
Oct 04, 2013 | 13.20 | 13.48 | 13.20 | 13.29 | 18,069 | +0.05(+0.42%) |
Oct 03, 2013 | 13.05 | 13.52 | 13.05 | 13.23 | 18,825 | -0.04(-0.26%) |
Oct 02, 2013 | 13.27 | 13.50 | 13.16 | 13.27 | 13,479 | -0.17(-1.26%) |
Oct 01, 2013 | 13.40 | 13.56 | 13.25 | 13.44 | 29,477 | -0.27(-1.97%) |
Sep 27, 2013 | 13.53 | 13.80 | 13.53 | 13.71 | 29,758 | +0.17(+1.23%) |
Sep 26, 2013 | 13.50 | 13.68 | 13.50 | 13.54 | 22,255 | -0.41(-2.91%) |
Sep 25, 2013 | 13.70 | 13.95 | 13.70 | 13.95 | 13,655 | +0.17(+1.24%) |
Sep 24, 2013 | 13.75 | 13.81 | 13.50 | 13.78 | 19,513 | -0.00(-0.03%) |
Sep 23, 2013 | 13.58 | 13.97 | 13.49 | 13.78 | 26,383 | +0.09(+0.68%) |
Sep 20, 2013 | 14.07 | 14.07 | 13.68 | 13.69 | 26,794 | -0.39(-2.76%) |
Sep 19, 2013 | 14.19 | 14.19 | 13.80 | 14.08 | 48,777 | -0.11(-0.78%) |
Sep 18, 2013 | 13.60 | 14.20 | 13.49 | 14.19 | 39,118 | +0.52(+3.80%) |
Sep 17, 2013 | 13.55 | 13.70 | 13.50 | 13.67 | 26,075 | +0.09(+0.66%) |
Sep 16, 2013 | 13.50 | 13.70 | 13.43 | 13.58 | 26,588 | +0.08(+0.59%) |
Sep 13, 2013 | 13.34 | 13.63 | 13.33 | 13.50 | 42,508 | +0.06(+0.45%) |
Sep 12, 2013 | 13.45 | 13.52 | 13.35 | 13.44 | 26,506 | -0.00(-0.00%) |
Sep 11, 2013 | 13.66 | 13.66 | 13.40 | 13.44 | 31,188 | -0.12(-0.88%) |
Sep 10, 2013 | 13.51 | 13.69 | 13.51 | 13.56 | 33,045 | +0.02(+0.15%) |
Sep 09, 2013 | 13.30 | 13.64 | 13.30 | 13.54 | 27,938 | +0.19(+1.42%) |
Sep 06, 2013 | 13.02 | 13.41 | 13.00 | 13.35 | 55,760 | +0.29(+2.22%) |
Sep 05, 2013 | 13.00 | 13.09 | 12.90 | 13.06 | 40,372 | +0.00(+0.00%) |
Sep 04, 2013 | 13.26 | 13.30 | 13.02 | 13.06 | 62,879 | -0.22(-1.66%) |